Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $8.59 | $10.06 | 233,600 | — | — |
| 1985-12-30 | $8.59 | $10.06 | 524,800 | — | — |
| 1985-12-27 | $8.50 | $9.95 | 268,800 | — | — |
| 1985-12-26 | $8.52 | $9.97 | 223,200 | — | — |
| 1985-12-24 | $8.56 | $10.03 | 209,600 | — | — |
| 1985-12-23 | $8.58 | $10.04 | 246,400 | — | — |
| 1985-12-20 | $8.59 | $10.06 | 1,542,400 | — | — |
| 1985-12-19 | $8.52 | $9.97 | 1,285,600 | — | — |
| 1985-12-18 | $8.45 | $9.90 | 680,000 | — | — |
| 1985-12-17 | $8.56 | $10.03 | 2,376,800 | — | — |
| 1985-12-16 | $8.50 | $9.95 | 1,058,400 | — | — |
| 1985-12-13 | $8.39 | $9.82 | 865,600 | — | — |
| 1985-12-12 | $8.34 | $9.77 | 925,600 | — | — |
| 1985-12-11 | $8.36 | $9.79 | 1,019,200 | — | — |
| 1985-12-10 | $8.41 | $9.84 | 1,828,800 | — | — |
| 1985-12-09 | $8.47 | $9.92 | 1,369,600 | — | — |
| 1985-12-06 | $8.34 | $9.77 | 1,256,000 | — | — |
| 1985-12-05 | $8.33 | $9.75 | 1,864,800 | — | — |
| 1985-12-04 | $8.34 | $9.77 | 3,065,600 | — | — |
| 1985-12-03 | $8.25 | $9.66 | 2,626,400 | — | — |
| 1985-12-02 | $8.47 | $9.92 | 744,800 | — | — |
| 1985-11-29 | $8.55 | $10.01 | 363,200 | — | — |
| 1985-11-27 | $8.53 | $9.99 | 1,530,400 | — | — |
| 1985-11-26 | $8.56 | $10.03 | 536,000 | — | — |
| 1985-11-25 | $8.63 | $10.10 | 511,200 | — | — |
| 1985-11-22 | $8.63 | $10.10 | 1,655,200 | — | — |
| 1985-11-21 | $8.58 | $10.04 | 1,119,200 | — | — |
| 1985-11-20 | $8.55 | $10.01 | 416,800 | — | — |
| 1985-11-19 | $8.52 | $9.97 | 1,123,200 | — | — |
| 1985-11-18 | $8.36 | $9.79 | 1,114,400 | — | — |
| 1985-11-15 | $8.44 | $9.88 | 636,000 | — | — |
| 1985-11-14 | $8.63 | $10.10 | 841,600 | — | — |
| 1985-11-13 | $8.63 | $10.10 | 582,400 | — | — |
| 1985-11-12 | $8.63 | $10.10 | 3,213,600 | — | — |
| 1985-11-11 | $8.75 | $10.24 | 1,724,000 | — | — |
| 1985-11-08 | $8.38 | $9.81 | 2,097,600 | — | — |
| 1985-11-07 | $8.06 | $9.44 | 1,494,400 | — | — |
| 1985-11-06 | $7.97 | $9.33 | 872,800 | — | — |
| 1985-11-05 | $8.00 | $9.37 | 917,600 | — | — |
| 1985-11-04 | $7.84 | $9.18 | 1,409,600 | — | — |
| 1985-11-01 | $7.89 | $9.24 | 1,906,400 | — | — |
| 1985-10-31 | $7.80 | $9.13 | 596,000 | — | — |
| 1985-10-30 | $7.97 | $9.33 | 605,600 | — | — |
| 1985-10-29 | $7.95 | $9.31 | 306,400 | — | — |
| 1985-10-28 | $7.88 | $9.22 | 437,600 | — | — |
| 1985-10-25 | $7.97 | $9.33 | 1,804,800 | — | — |
| 1985-10-24 | $8.11 | $9.49 | 1,256,800 | — | — |
| 1985-10-23 | $8.19 | $9.59 | 1,582,400 | — | — |
| 1985-10-22 | $8.14 | $9.53 | 2,246,400 | — | — |
| 1985-10-21 | $8.14 | $9.53 | 2,436,800 | — | — |
| 1985-10-18 | $8.38 | $9.81 | 1,243,200 | — | — |
| 1985-10-17 | $8.41 | $9.84 | 2,096,800 | — | — |
| 1985-10-16 | $8.31 | $9.73 | 1,121,600 | — | — |
| 1985-10-15 | $8.36 | $9.79 | 1,024,000 | — | — |
| 1985-10-14 | $8.44 | $9.88 | 457,600 | — | — |
| 1985-10-11 | $8.50 | $9.95 | 339,200 | — | — |
| 1985-10-10 | $8.44 | $9.84 | 423,200 | — | — |
| 1985-10-09 | $8.39 | $9.79 | 251,200 | — | — |
| 1985-10-08 | $8.34 | $9.73 | 1,383,200 | — | — |
| 1985-10-07 | $8.67 | $10.12 | 652,800 | — | — |
| 1985-10-04 | $8.78 | $10.24 | 532,000 | — | — |
| 1985-10-03 | $8.84 | $10.32 | 441,600 | — | — |
| 1985-10-02 | $8.81 | $10.28 | 430,400 | — | — |
| 1985-10-01 | $8.91 | $10.39 | 394,400 | — | — |
| 1985-09-30 | $8.70 | $10.15 | 356,000 | — | — |
| 1985-09-26 | $8.75 | $10.21 | 960,800 | — | — |
| 1985-09-25 | $8.84 | $10.32 | 1,000,800 | — | — |
| 1985-09-24 | $8.91 | $10.39 | 623,200 | — | — |
| 1985-09-23 | $8.94 | $10.43 | 288,800 | — | — |
| 1985-09-20 | $8.88 | $10.35 | 749,600 | — | — |
| 1985-09-19 | $8.88 | $10.35 | 1,083,200 | — | — |
| 1985-09-18 | $8.78 | $10.24 | 1,284,000 | — | — |
| 1985-09-17 | $8.80 | $10.26 | 2,232,800 | — | — |
| 1985-09-16 | $8.94 | $10.43 | 2,016,000 | — | — |
| 1985-09-13 | $9.17 | $10.70 | 1,608,000 | — | — |
| 1985-09-12 | $9.41 | $10.97 | 909,600 | — | — |
| 1985-09-11 | $9.72 | $11.34 | 1,224,000 | — | — |
| 1985-09-10 | $9.97 | $11.63 | 1,192,000 | — | — |
| 1985-09-09 | $9.98 | $11.65 | 1,502,400 | — | — |
| 1985-09-06 | $9.86 | $11.50 | 548,800 | — | — |
| 1985-09-05 | $9.83 | $11.46 | 757,600 | — | — |
| 1985-09-04 | $9.66 | $11.26 | 532,000 | — | — |
| 1985-09-03 | $9.64 | $11.25 | 455,200 | — | — |
| 1985-08-30 | $9.72 | $11.34 | 336,800 | — | — |
| 1985-08-29 | $9.92 | $11.57 | 606,400 | — | — |
| 1985-08-28 | $9.92 | $11.57 | 564,800 | — | — |
| 1985-08-27 | $9.91 | $11.56 | 464,000 | — | — |
| 1985-08-26 | $9.78 | $11.41 | 503,200 | — | — |
| 1985-08-23 | $9.81 | $11.45 | 318,400 | — | — |
| 1985-08-22 | $9.91 | $11.56 | 390,400 | — | — |
| 1985-08-21 | $10.00 | $11.66 | 556,000 | — | — |
| 1985-08-20 | $9.84 | $11.48 | 394,400 | — | — |
| 1985-08-19 | $9.78 | $11.41 | 352,000 | — | — |
| 1985-08-16 | $9.84 | $11.48 | 1,023,200 | — | — |
| 1985-08-15 | $9.91 | $11.56 | 567,200 | — | — |
| 1985-08-14 | $9.88 | $11.52 | 528,000 | — | — |
| 1985-08-13 | $9.80 | $11.43 | 1,500,800 | — | — |
| 1985-08-12 | $9.61 | $11.21 | 576,000 | — | — |
| 1985-08-09 | $9.53 | $11.12 | 238,400 | — | — |
| 1985-08-08 | $9.58 | $11.17 | 387,200 | — | — |
| 1985-08-07 | $9.45 | $11.03 | 847,200 | — | — |
| 1985-08-06 | $9.50 | $11.08 | 592,800 | — | — |
| 1985-08-05 | $9.58 | $11.17 | 559,200 | — | — |
| 1985-08-02 | $9.47 | $11.05 | 2,375,200 | — | — |
| 1985-08-01 | $9.56 | $11.15 | 931,200 | — | — |
| 1985-07-31 | $9.50 | $11.08 | 775,200 | — | — |
| 1985-07-30 | $9.34 | $10.90 | 673,600 | — | — |
| 1985-07-29 | $9.38 | $10.94 | 842,400 | — | — |
| 1985-07-26 | $9.44 | $11.01 | 1,104,000 | — | — |
| 1985-07-25 | $9.44 | $11.01 | 1,013,600 | — | — |
| 1985-07-24 | $9.63 | $11.23 | 1,079,200 | — | — |
| 1985-07-23 | $9.92 | $11.57 | 751,200 | — | — |
| 1985-07-22 | $9.98 | $11.65 | 392,000 | — | — |
| 1985-07-19 | $9.92 | $11.57 | 369,600 | — | — |
| 1985-07-18 | $9.95 | $11.61 | 936,000 | — | — |
| 1985-07-17 | $9.97 | $11.63 | 1,948,000 | — | — |
| 1985-07-16 | $9.92 | $11.57 | 620,000 | — | — |
| 1985-07-15 | $9.88 | $11.52 | 1,210,400 | — | — |
| 1985-07-12 | $9.84 | $11.48 | 380,000 | — | — |
| 1985-07-11 | $9.80 | $11.43 | 1,358,400 | — | — |
| 1985-07-10 | $9.72 | $11.34 | 501,600 | — | — |
| 1985-07-09 | $9.58 | $11.17 | 666,400 | — | — |
| 1985-07-08 | $9.69 | $11.26 | 1,015,200 | — | — |
| 1985-07-05 | $9.84 | $11.45 | 634,400 | — | — |
| 1985-07-03 | $9.73 | $11.32 | 1,414,400 | — | — |
| 1985-07-02 | $9.63 | $11.19 | 820,000 | — | — |
| 1985-07-01 | $9.44 | $10.97 | 1,149,600 | — | — |
| 1985-06-28 | $9.30 | $10.81 | 319,200 | — | — |
| 1985-06-27 | $9.25 | $10.76 | 334,400 | — | — |
| 1985-06-26 | $9.31 | $10.83 | 617,600 | — | — |
| 1985-06-25 | $9.41 | $10.94 | 633,600 | — | — |
| 1985-06-24 | $9.34 | $10.86 | 557,600 | — | — |
| 1985-06-21 | $9.30 | $10.81 | 433,600 | — | — |
| 1985-06-20 | $9.25 | $10.76 | 786,400 | — | — |
| 1985-06-19 | $9.22 | $10.72 | 687,200 | — | — |
| 1985-06-18 | $9.31 | $10.83 | 605,600 | — | — |
| 1985-06-17 | $9.19 | $10.68 | 408,000 | — | — |
| 1985-06-14 | $9.25 | $10.76 | 352,000 | — | — |
| 1985-06-13 | $9.13 | $10.61 | 682,400 | — | — |
| 1985-06-12 | $9.17 | $10.66 | 786,400 | — | — |
| 1985-06-11 | $9.22 | $10.72 | 276,000 | — | — |
| 1985-06-10 | $9.25 | $10.76 | 289,600 | — | — |
| 1985-06-07 | $9.27 | $10.77 | 574,400 | — | — |
| 1985-06-06 | $9.38 | $10.90 | 1,534,400 | — | — |
| 1985-06-05 | $9.34 | $10.86 | 1,221,600 | — | — |
| 1985-06-04 | $9.23 | $10.74 | 1,192,800 | — | — |
| 1985-06-03 | $9.11 | $10.59 | 1,117,600 | — | — |
| 1985-05-31 | $8.97 | $10.43 | 463,200 | — | — |
| 1985-05-30 | $8.98 | $10.45 | 333,600 | — | — |
| 1985-05-29 | $9.08 | $10.56 | 634,400 | — | — |
| 1985-05-28 | $9.05 | $10.52 | 773,600 | — | — |
| 1985-05-24 | $9.08 | $10.56 | 1,204,000 | — | — |
| 1985-05-23 | $9.03 | $10.50 | 3,142,400 | — | — |
| 1985-05-22 | $8.84 | $10.28 | 2,800,800 | — | — |
| 1985-05-21 | $8.63 | $10.03 | 2,100,800 | — | — |
| 1985-05-20 | $8.95 | $10.41 | 1,579,200 | — | — |
| 1985-05-17 | $8.84 | $10.28 | 1,497,600 | — | — |
| 1985-05-16 | $8.83 | $10.26 | 536,000 | — | — |
| 1985-05-15 | $8.83 | $10.26 | 2,072,000 | — | — |
| 1985-05-14 | $8.88 | $10.32 | 536,000 | — | — |
| 1985-05-13 | $8.83 | $10.26 | 733,600 | — | — |
| 1985-05-10 | $8.97 | $10.43 | 1,842,400 | — | — |
| 1985-05-09 | $8.73 | $10.16 | 847,200 | — | — |
| 1985-05-08 | $8.53 | $9.92 | 684,800 | — | — |
| 1985-05-07 | $8.50 | $9.88 | 1,400,000 | — | — |
| 1985-05-06 | $8.42 | $9.79 | 1,918,400 | — | — |
| 1985-05-03 | $8.42 | $9.79 | 521,600 | — | — |
| 1985-05-02 | $8.42 | $9.79 | 1,554,400 | — | — |
| 1985-05-01 | $8.59 | $9.99 | 1,324,000 | — | — |
| 1985-04-30 | $8.33 | $9.68 | 1,356,800 | — | — |
| 1985-04-29 | $8.42 | $9.79 | 1,071,200 | — | — |
| 1985-04-26 | $8.64 | $10.05 | 708,000 | — | — |
| 1985-04-25 | $8.77 | $10.19 | 1,730,400 | — | — |
| 1985-04-24 | $8.73 | $10.16 | 631,200 | — | — |
| 1985-04-23 | $8.67 | $10.08 | 1,408,000 | — | — |
| 1985-04-22 | $8.63 | $10.03 | 639,200 | — | — |
| 1985-04-19 | $8.42 | $9.79 | 559,200 | — | — |
| 1985-04-18 | $8.41 | $9.77 | 1,959,200 | — | — |
| 1985-04-17 | $8.48 | $9.86 | 2,033,600 | — | — |
| 1985-04-16 | $8.42 | $9.79 | 2,225,600 | — | — |
| 1985-04-15 | $8.59 | $9.99 | 456,000 | — | — |
| 1985-04-12 | $8.59 | $9.99 | 646,400 | — | — |
| 1985-04-11 | $8.56 | $9.96 | 1,875,200 | — | — |
| 1985-04-10 | $8.50 | $9.88 | 2,086,400 | — | — |
| 1985-04-09 | $8.28 | $9.63 | 1,821,600 | — | — |
| 1985-04-08 | $8.25 | $9.56 | 3,333,600 | — | — |
| 1985-04-04 | $8.55 | $9.90 | 3,135,200 | — | — |
| 1985-04-03 | $8.78 | $10.17 | 2,137,600 | — | — |
| 1985-04-02 | $9.05 | $10.48 | 1,256,000 | — | — |
| 1985-04-01 | $9.20 | $10.66 | 839,200 | — | — |
| 1985-03-29 | $9.13 | $10.57 | 511,200 | — | — |
| 1985-03-28 | $9.23 | $10.70 | 472,000 | — | — |
| 1985-03-27 | $9.34 | $10.82 | 606,400 | — | — |
| 1985-03-26 | $9.25 | $10.71 | 947,200 | — | — |
| 1985-03-25 | $9.16 | $10.61 | 717,600 | — | — |
| 1985-03-22 | $9.13 | $10.57 | 1,480,800 | — | — |
| 1985-03-21 | $9.16 | $10.61 | 1,130,400 | — | — |
| 1985-03-20 | $9.13 | $10.57 | 1,106,400 | — | — |
| 1985-03-19 | $9.09 | $10.53 | 1,580,000 | — | — |
| 1985-03-18 | $9.00 | $10.42 | 1,626,400 | — | — |
| 1985-03-15 | $8.97 | $10.39 | 1,695,200 | — | — |
| 1985-03-14 | $9.16 | $10.61 | 827,200 | — | — |
| 1985-03-13 | $9.30 | $10.77 | 763,200 | — | — |
| 1985-03-12 | $9.52 | $11.02 | 1,379,200 | — | — |
| 1985-03-11 | $9.56 | $11.08 | 1,465,600 | — | — |
| 1985-03-08 | $9.61 | $11.13 | 1,541,600 | — | — |
| 1985-03-07 | $9.45 | $10.95 | 1,810,400 | — | — |
| 1985-03-06 | $9.66 | $11.19 | 2,919,200 | — | — |
| 1985-03-05 | $10.00 | $11.58 | 6,406,400 | — | — |
| 1985-03-04 | $10.30 | $11.93 | 620,000 | — | — |
| 1985-03-01 | $10.28 | $11.91 | 987,200 | — | — |
| 1985-02-28 | $9.91 | $11.47 | 844,800 | — | — |
| 1985-02-27 | $10.13 | $11.73 | 569,600 | — | — |
| 1985-02-26 | $10.06 | $11.66 | 708,000 | — | — |
| 1985-02-25 | $9.81 | $11.37 | 636,800 | — | — |
| 1985-02-22 | $9.88 | $11.44 | 703,200 | — | — |
| 1985-02-21 | $9.75 | $11.29 | 947,200 | — | — |
| 1985-02-20 | $9.94 | $11.51 | 440,000 | — | — |
| 1985-02-19 | $10.11 | $11.71 | 656,000 | — | — |
| 1985-02-15 | $10.00 | $11.58 | 483,200 | — | — |
| 1985-02-14 | $10.14 | $11.75 | 1,217,600 | — | — |
| 1985-02-13 | $10.38 | $12.02 | 3,078,400 | — | — |
| 1985-02-12 | $10.13 | $11.73 | 2,004,800 | — | — |
| 1985-02-11 | $9.69 | $11.22 | 748,000 | — | — |
| 1985-02-08 | $9.52 | $11.02 | 1,348,800 | — | — |
| 1985-02-07 | $9.41 | $10.90 | 980,800 | — | — |
| 1985-02-06 | $9.38 | $10.86 | 608,000 | — | — |
| 1985-02-05 | $9.42 | $10.91 | 704,000 | — | — |
| 1985-02-04 | $9.44 | $10.93 | 888,000 | — | — |
| 1985-02-01 | $9.50 | $11.00 | 780,000 | — | — |
| 1985-01-31 | $9.56 | $11.08 | 1,008,000 | — | — |
| 1985-01-30 | $9.56 | $11.08 | 426,400 | — | — |
| 1985-01-29 | $9.66 | $11.19 | 445,600 | — | — |
| 1985-01-28 | $9.41 | $10.90 | 916,800 | — | — |
| 1985-01-25 | $9.50 | $11.00 | 1,675,200 | — | — |
| 1985-01-24 | $9.50 | $11.00 | 1,562,400 | — | — |
| 1985-01-23 | $9.78 | $11.33 | 1,913,600 | — | — |
| 1985-01-22 | $9.45 | $10.95 | 1,169,600 | — | — |
| 1985-01-21 | $9.34 | $10.82 | 1,465,600 | — | — |
| 1985-01-18 | $9.16 | $10.61 | 647,200 | — | — |
| 1985-01-17 | $9.09 | $10.53 | 1,427,200 | — | — |
| 1985-01-16 | $9.09 | $10.53 | 1,303,200 | — | — |
| 1985-01-15 | $8.89 | $10.30 | 1,896,000 | — | — |
| 1985-01-14 | $8.91 | $10.32 | 1,584,000 | — | — |
| 1985-01-11 | $8.88 | $10.24 | 5,292,000 | — | — |
| 1985-01-10 | $8.81 | $10.17 | 1,384,800 | — | — |
| 1985-01-09 | $8.59 | $9.92 | 2,248,800 | — | — |
| 1985-01-08 | $8.56 | $9.88 | 1,677,600 | — | — |
| 1985-01-07 | $8.53 | $9.85 | 2,015,200 | — | — |
| 1985-01-04 | $8.59 | $9.92 | 1,241,600 | — | — |
| 1985-01-03 | $8.66 | $9.99 | 2,283,200 | — | — |
| 1985-01-02 | $8.72 | $10.06 | 1,171,200 | — | — |